5 DAY PERFORMANCE
+9.26%
1 MONTH PERFORMANCE
+26.39%
3 MONTH PERFORMANCE
+6.58%
6 MONTH PERFORMANCE
+7.52%
YEAR-TO-DATE PERFORMANCE
-5.00%
1 YEAR PERFORMANCE
+42.33%
Tandem Diabetes Care Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $18.93 | $17.99 (-4.97%) | $19.57 | $17.63 | 3.02 M | $1.25 B |
| 11/04/2026 | $17.83 | $19.05 (6.84%) | $19.29 | $17.83 | 3.71 M | $1.33 B |
| 11/03/2026 | $18.67 | $17.65 (-5.46%) | $18.67 | $17.61 | 2.57 M | $1.23 B |
| 11/02/2026 | $19.35 | $18.67 (-3.51%) | $19.59 | $18.42 | 2.90 M | $1.30 B |
| 10/30/2026 | $19.42 | $19.11 (-1.6%) | $19.59 | $18.71 | 1.87 M | $1.31 B |
| 10/29/2026 | $19.71 | $19.79 (0.41%) | $20.25 | $19.46 | 3.36 M | $1.35 B |
| 10/28/2026 | $18.93 | $19.68 (3.96%) | $19.71 | $18.75 | 2.14 M | $1.35 B |
| 10/27/2026 | $18.73 | $19.22 (2.62%) | $19.25 | $18.18 | 2.06 M | $1.31 B |
| 10/26/2026 | $17.42 | $18.90 (8.5%) | $18.98 | $17.21 | 4.49 M | $1.29 B |
| 10/23/2026 | $17.06 | $17.43 (2.17%) | $17.56 | $16.89 | 1.82 M | $1.19 B |
| 10/22/2026 | $16.47 | $17.15 (4.13%) | $17.20 | $16.24 | 1.87 M | $1.17 B |
| 10/21/2026 | $16.60 | $16.35 (-1.51%) | $16.95 | $16.12 | 1.53 M | $1.12 B |
| 10/20/2026 | $16.47 | $16.52 (0.3%) | $16.86 | $16.37 | 1.59 M | $1.13 B |
| 10/19/2026 | $16.23 | $16.38 (0.92%) | $16.52 | $16.00 | 1.27 M | $1.12 B |
| 10/16/2026 | $16.61 | $16.24 (-2.23%) | $17.25 | $16.14 | 1.63 M | $1.11 B |
| 10/15/2026 | $16.01 | $16.52 (3.19%) | $16.55 | $15.61 | 4.59 M | $1.13 B |
| 10/14/2026 | $16.64 | $16.01 (-3.79%) | $16.70 | $15.86 | 2.22 M | $1.10 B |
| 10/13/2026 | $16.24 | $16.65 (2.52%) | $16.80 | $15.72 | 1.71 M | $1.14 B |
| 10/12/2026 | $16.11 | $16.45 (2.11%) | $16.91 | $15.86 | 1.58 M | $1.13 B |
| 10/09/2026 | $15.64 | $16.11 (3.01%) | $16.13 | $15.38 | 1.43 M | $1.10 B |
| 10/08/2026 | $15.57 | $15.68 (0.71%) | $15.77 | $15.13 | 2.90 M | $1.07 B |
| 10/07/2026 | $15.80 | $15.84 (0.25%) | $16.64 | $15.73 | 2.27 M | $1.08 B |
| 10/06/2026 | $16.77 | $16.16 (-3.64%) | $17.05 | $15.94 | 1.48 M | $1.11 B |
| 10/05/2026 | $16.50 | $16.52 (0.12%) | $16.95 | $16.14 | 1.79 M | $1.13 B |
| 10/02/2026 | $16.66 | $16.50 (-0.96%) | $17.35 | $16.27 | 2.19 M | $1.13 B |
| 10/01/2026 | $16.42 | $16.50 (0.49%) | $16.58 | $16.04 | 2.40 M | $1.13 B |
| 09/30/2026 | $16.63 | $16.31 (-1.92%) | $16.68 | $16.00 | 2.20 M | $1.12 B |
| 09/29/2026 | $16.24 | $16.57 (2.03%) | $16.65 | $15.87 | 1.89 M | $1.13 B |
| 09/28/2026 | $15.60 | $16.42 (5.26%) | $16.54 | $15.52 | 2.85 M | $1.12 B |
| 09/25/2026 | $15.20 | $15.72 (3.42%) | $16.18 | $14.83 | 2.84 M | $1.08 B |
| 09/24/2026 | $16.43 | $15.22 (-7.36%) | $16.60 | $15.20 | 2.65 M | $1.04 B |
| 09/23/2026 | $17.44 | $16.38 (-6.08%) | $17.67 | $15.87 | 2.81 M | $1.12 B |
| 09/22/2026 | $17.88 | $17.50 (-2.13%) | $18.03 | $16.97 | 2.69 M | $1.20 B |
| 09/21/2026 | $17.01 | $17.62 (3.59%) | $17.83 | $16.60 | 2.10 M | $1.21 B |
| 09/18/2026 | $17.13 | $16.87 (-1.52%) | $17.15 | $16.77 | 2.28 M | $1.15 B |
| 09/17/2026 | $17.72 | $17.23 (-2.77%) | $17.72 | $16.93 | 2.22 M | $1.18 B |
| 09/16/2026 | $16.31 | $17.53 (7.48%) | $18.00 | $16.12 | 3.87 M | $1.20 B |
| 09/15/2026 | $16.66 | $16.28 (-2.28%) | $17.01 | $16.25 | 2.38 M | $1.11 B |
| 09/14/2026 | $17.18 | $16.81 (-2.15%) | $17.62 | $16.60 | 2.20 M | $1.15 B |
| 09/11/2026 | $18.48 | $17.11 (-7.41%) | $18.67 | $17.07 | 1.79 M | $1.17 B |
| 09/10/2026 | $18.77 | $18.31 (-2.45%) | $19.05 | $18.10 | 1.59 M | $1.25 B |
| 09/09/2026 | $19.67 | $19.11 (-2.85%) | $19.73 | $19.04 | 1.57 M | $1.31 B |
| 09/08/2026 | $19.51 | $19.88 (1.9%) | $20.62 | $19.34 | 1.64 M | $1.36 B |
| 09/04/2026 | $20.04 | $19.90 (-0.7%) | $20.36 | $19.49 | 1.36 M | $1.36 B |
| 09/03/2026 | $20.71 | $20.43 (-1.35%) | $20.91 | $20.03 | 1.59 M | $1.40 B |
| 09/02/2026 | $21.25 | $20.56 (-3.25%) | $21.74 | $20.54 | 1.14 M | $1.41 B |
| 09/01/2026 | $21.98 | $21.28 (-3.18%) | $22.21 | $21.08 | 919.30 K | $1.46 B |
| 08/31/2026 | $21.00 | $22.01 (4.81%) | $22.30 | $20.56 | 1.66 M | $1.51 B |
| 08/28/2026 | $21.40 | $21.43 (0.14%) | $21.77 | $21.22 | 921.99 K | $1.47 B |
| 08/27/2026 | $21.20 | $21.40 (0.94%) | $21.94 | $21.02 | 1.03 M | $1.46 B |
| 08/26/2026 | $21.24 | $21.37 (0.61%) | $21.59 | $21.02 | 1.12 M | $1.46 B |
| 08/25/2026 | $22.16 | $21.58 (-2.62%) | $22.16 | $21.30 | 1.19 M | $1.48 B |
| 08/24/2026 | $22.40 | $22.22 (-0.8%) | $23.00 | $22.06 | 1.06 M | $1.52 B |
| 08/21/2026 | $23.25 | $22.32 (-4%) | $23.25 | $22.06 | 1.64 M | $1.53 B |
| 08/20/2026 | $23.11 | $22.57 (-2.34%) | $23.53 | $22.22 | 1.82 M | $1.54 B |
| 08/19/2026 | $24.20 | $23.46 (-3.06%) | $24.81 | $23.42 | 1.66 M | $1.60 B |
| 08/18/2026 | $22.16 | $23.73 (7.08%) | $24.10 | $22.10 | 2.63 M | $1.62 B |
| 08/17/2026 | $22.50 | $22.26 (-1.07%) | $22.94 | $21.70 | 1.38 M | $1.52 B |
| 08/14/2026 | $22.92 | $22.72 (-0.87%) | $22.92 | $22.36 | 1.69 M | $1.55 B |
| 08/13/2026 | $23.33 | $23.13 (-0.86%) | $23.56 | $22.88 | 1.42 M | $1.58 B |
| 08/12/2026 | $23.16 | $23.44 (1.21%) | $23.61 | $22.71 | 1.70 M | $1.60 B |
| 08/11/2026 | $22.62 | $23.44 (3.63%) | $23.80 | $22.56 | 1.78 M | $1.60 B |
| 08/10/2026 | $22.03 | $22.81 (3.54%) | $23.03 | $21.83 | 2.32 M | $1.56 B |
| 08/07/2026 | $17.39 | $22.38 (28.69%) | $22.65 | $17.07 | 5.44 M | $1.53 B |
| 08/06/2026 | $19.30 | $18.79 (-2.64%) | $19.55 | $18.50 | 3.80 M | $1.29 B |
| 08/05/2026 | $19.25 | $19.59 (1.77%) | $19.86 | $19.00 | 3.47 M | $1.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
